正泰电源 sz.002150
33.37
-1.85%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.35 | 23.18 | 21.25 | 22.56 | +4.93% | 6.41 | 7.94% |
| 2026-01-16 | 21.78 | 21.78 | 21.16 | 21.50 | +0.61% | 3.77 | 4.90% |
| 2026-01-15 | 21.63 | 22.01 | 21.15 | 21.37 | -0.19% | 4.57 | 5.93% |
| 2026-01-14 | 20.28 | 22.17 | 20.18 | 21.41 | +5.62% | 7.84 | 10.25% |
| 2026-01-13 | 19.91 | 21.14 | 19.46 | 20.27 | +1.50% | 5.59 | 7.70% |
| 2026-01-12 | 20.25 | 20.96 | 19.60 | 19.97 | -3.15% | 5.54 | 7.72% |
| 2026-01-09 | 20.60 | 20.99 | 20.38 | 20.62 | -0.10% | 3.41 | 4.60% |
| 2026-01-08 | 20.42 | 20.88 | 20.24 | 20.64 | -0.24% | 2.89 | 3.92% |
| 2026-01-07 | 20.18 | 20.96 | 19.98 | 20.69 | +2.53% | 4.22 | 5.71% |
| 2026-01-06 | 20.01 | 20.73 | 19.92 | 20.18 | +0.75% | 3.59 | 4.93% |
| 2026-01-05 | 20.06 | 20.60 | 19.88 | 20.03 | -0.35% | 2.67 | 3.71% |
| 2025-12-31 | 20.61 | 21.08 | 20.06 | 20.10 | -1.28% | 2.16 | 2.96% |
| 2025-12-30 | 20.57 | 20.75 | 20.13 | 20.36 | -2.12% | 2.60 | 3.56% |
| 2025-12-29 | 20.48 | 21.15 | 20.47 | 20.80 | +0.14% | 3.82 | 5.11% |
| 2025-12-26 | 20.19 | 21.45 | 20.14 | 20.77 | +2.72% | 4.98 | 6.64% |
| 2025-12-25 | 19.98 | 20.46 | 19.67 | 20.22 | +1.25% | 2.89 | 3.99% |
| 2025-12-24 | 19.21 | 20.38 | 18.76 | 19.97 | +3.31% | 3.86 | 5.41% |
| 2025-12-23 | 19.70 | 19.78 | 19.10 | 19.33 | -1.33% | 2.29 | 3.29% |
| 2025-12-22 | 19.22 | 19.80 | 19.05 | 19.59 | +1.98% | 2.52 | 3.59% |
| 2025-12-19 | 19.05 | 20.16 | 19.05 | 19.21 | +0.52% | 2.66 | 3.82% |